| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.87 | 4.85 | -0.01 | -0.21% | 4.82 | 4.88 | 128063 | 6219.06 | 0.49% |
| 2025-07-31 | 4.98 | 4.86 | -0.12 | -2.41% | 4.84 | 5.00 | 217529 | 10632.62 | 0.83% |
| 2025-07-30 | 4.96 | 4.98 | 0.01 | 0.20% | 4.95 | 5.03 | 192700 | 9627.21 | 0.73% |
| 2025-07-29 | 5.00 | 4.97 | -0.02 | -0.40% | 4.94 | 5.03 | 213888 | 10636.12 | 0.81% |
| 2025-07-28 | 5.05 | 4.99 | -0.06 | -1.19% | 4.95 | 5.05 | 214332 | 10716.13 | 0.81% |
| 2025-07-25 | 5.17 | 5.05 | -0.12 | -2.32% | 5.04 | 5.17 | 306103 | 15531.08 | 1.16% |
| 2025-07-24 | 5.16 | 5.17 | 0.01 | 0.19% | 5.04 | 5.22 | 465373 | 23940.67 | 1.77% |
| 2025-07-23 | 5.61 | 5.16 | -0.44 | -7.86% | 5.15 | 5.61 | 810259 | 42771.88 | 3.08% |
| 2025-07-22 | 5.30 | 5.60 | 0.35 | 6.67% | 5.30 | 5.69 | 1308944 | 71357.19 | 4.97% |
| 2025-07-21 | 4.91 | 5.25 | 0.48 | 10.06% | 4.85 | 5.25 | 859064 | 43547.62 | 3.26% |
| 2025-07-18 | 4.67 | 4.77 | 0.10 | 2.14% | 4.66 | 4.83 | 215773 | 10235.25 | 0.82% |
| 2025-07-17 | 4.66 | 4.67 | -0.01 | -0.21% | 4.65 | 4.70 | 90704 | 4233.19 | 0.34% |
| 2025-07-16 | 4.68 | 4.68 | 0.00 | 0.00% | 4.63 | 4.70 | 161203 | 7516.65 | 0.61% |
| 2025-07-15 | 4.68 | 4.68 | 0.03 | 0.65% | 4.64 | 4.70 | 223013 | 10421.75 | 0.85% |
| 2025-07-14 | 4.66 | 4.65 | 0.01 | 0.22% | 4.63 | 4.69 | 95324 | 4435.41 | 0.36% |
| 2025-07-11 | 4.67 | 4.64 | -0.02 | -0.43% | 4.61 | 4.68 | 130444 | 6049.35 | 0.50% |
| 2025-07-10 | 4.55 | 4.66 | 0.10 | 2.19% | 4.54 | 4.67 | 198061 | 9154.92 | 0.75% |
| 2025-07-09 | 4.57 | 4.56 | 0.00 | 0.00% | 4.55 | 4.65 | 154179 | 7081.74 | 0.59% |
| 2025-07-08 | 4.53 | 4.56 | 0.04 | 0.88% | 4.50 | 4.56 | 123570 | 5607.55 | 0.47% |
| 2025-07-07 | 4.48 | 4.52 | 0.03 | 0.67% | 4.48 | 4.53 | 104597 | 4726.67 | 0.40% |
| 2025-07-04 | 4.51 | 4.49 | -0.03 | -0.66% | 4.48 | 4.56 | 138773 | 6268.72 | 0.53% |
| 2025-07-03 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.57 | 158385 | 7123.61 | 0.60% |
| 2025-07-02 | 4.38 | 4.48 | 0.10 | 2.28% | 4.37 | 4.50 | 214819 | 9541.57 | 0.82% |
| 2025-07-01 | 4.38 | 4.38 | 0.00 | 0.00% | 4.35 | 4.39 | 73214 | 3200.60 | 0.28% |
| 2025-06-30 | 4.35 | 4.38 | 0.04 | 0.92% | 4.33 | 4.38 | 90882 | 3962.67 | 0.35% |
| 2025-06-27 | 4.30 | 4.34 | 0.05 | 1.17% | 4.30 | 4.36 | 87876 | 3814.26 | 0.33% |
| 2025-06-26 | 4.31 | 4.29 | 0.01 | 0.23% | 4.28 | 4.33 | 96586 | 4156.19 | 0.37% |
| 2025-06-25 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.40 | 110123 | 4820.85 | 0.42% |
| 2025-06-24 | 4.32 | 4.38 | 0.07 | 1.62% | 4.31 | 4.39 | 119120 | 5187.01 | 0.45% |
| 2025-06-23 | 4.31 | 4.31 | 0.00 | 0.00% | 4.23 | 4.33 | 111568 | 4768.57 | 0.42% |
| 2025-06-20 | 4.27 | 4.31 | 0.04 | 0.94% | 4.27 | 4.35 | 146254 | 6331.46 | 0.56% |
| 2025-06-19 | 4.33 | 4.27 | -0.07 | -1.61% | 4.26 | 4.34 | 122989 | 5283.92 | 0.47% |
| 2025-06-18 | 4.37 | 4.34 | -0.03 | -0.69% | 4.33 | 4.38 | 96044 | 4177.40 | 0.36% |
| 2025-06-17 | 4.35 | 4.37 | 0.01 | 0.23% | 4.34 | 4.40 | 128650 | 5614.80 | 0.48% |
| 2025-06-16 | 4.37 | 4.36 | -0.03 | -0.68% | 4.33 | 4.40 | 186699 | 8134.77 | 0.70% |
| 2025-06-13 | 4.43 | 4.39 | -0.05 | -1.13% | 4.38 | 4.43 | 231541 | 10194.99 | 1.45% |
| 2025-06-12 | 4.46 | 4.44 | -0.03 | -0.67% | 4.41 | 4.47 | 163670 | 7254.69 | 1.03% |
| 2025-06-11 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.50 | 104739 | 4690.33 | 0.66% |
| 2025-06-10 | 4.49 | 4.46 | -0.03 | -0.67% | 4.43 | 4.50 | 119138 | 5322.79 | 0.75% |
| 2025-06-09 | 4.49 | 4.49 | 0.00 | 0.00% | 4.45 | 4.51 | 98321 | 4410.71 | 0.62% |
| 2025-06-06 | 4.46 | 4.49 | 0.02 | 0.45% | 4.46 | 4.51 | 82645 | 3706.55 | 0.52% |
| 2025-06-05 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.49 | 81668 | 3636.52 | 0.51% |
| 2025-06-04 | 4.43 | 4.48 | 0.05 | 1.13% | 4.43 | 4.49 | 99262 | 4432.17 | 0.62% |
| 2025-06-03 | 4.50 | 4.43 | -0.09 | -1.99% | 4.42 | 4.51 | 176644 | 7856.92 | 1.11% |
| 2025-05-30 | 4.53 | 4.52 | -0.02 | -0.44% | 4.50 | 4.56 | 82419 | 3733.19 | 0.52% |
| 2025-05-29 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.54 | 71710 | 3242.65 | 0.45% |
| 2025-05-28 | 4.55 | 4.50 | -0.05 | -1.10% | 4.48 | 4.56 | 82612 | 3730.43 | 0.52% |
| 2025-05-27 | 4.53 | 4.55 | 0.03 | 0.66% | 4.50 | 4.55 | 84479 | 3820.10 | 0.53% |
| 2025-05-26 | 4.60 | 4.52 | -0.08 | -1.74% | 4.51 | 4.61 | 127001 | 5771.25 | 0.80% |
| 2025-05-23 | 4.62 | 4.60 | -0.03 | -0.65% | 4.60 | 4.64 | 80606 | 3722.35 | 0.51% |
| 2025-05-22 | 4.65 | 4.63 | -0.04 | -0.86% | 4.62 | 4.66 | 85744 | 3970.66 | 0.54% |
| 2025-05-21 | 4.66 | 4.67 | 0.00 | 0.00% | 4.65 | 4.67 | 89820 | 4182.78 | 0.56% |
| 2025-05-20 | 4.72 | 4.67 | -0.04 | -0.85% | 4.63 | 4.73 | 172375 | 8027.35 | 1.08% |
| 2025-05-19 | 4.63 | 4.71 | 0.08 | 1.73% | 4.62 | 4.72 | 128456 | 6016.60 | 0.81% |
| 2025-05-16 | 4.69 | 4.63 | -0.05 | -1.07% | 4.61 | 4.71 | 130999 | 6086.01 | 0.82% |
| 2025-05-15 | 4.72 | 4.68 | -0.05 | -1.06% | 4.68 | 4.75 | 103473 | 4862.24 | 0.65% |
| 2025-05-14 | 4.70 | 4.73 | 0.03 | 0.64% | 4.66 | 4.74 | 106348 | 4995.61 | 0.67% |
| 2025-05-13 | 4.73 | 4.70 | -0.01 | -0.21% | 4.69 | 4.74 | 114864 | 5404.70 | 0.72% |
| 2025-05-12 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 95953 | 4511.67 | 0.60% |
| 2025-05-09 | 4.77 | 4.72 | -0.04 | -0.84% | 4.70 | 4.78 | 84131 | 3972.70 | 0.53% |
| 2025-05-08 | 4.75 | 4.76 | -0.01 | -0.21% | 4.71 | 4.78 | 91310 | 4344.81 | 0.57% |
| 2025-05-07 | 4.76 | 4.77 | 0.04 | 0.85% | 4.73 | 4.84 | 152262 | 7255.98 | 0.96% |
| 2025-05-06 | 4.73 | 4.73 | 0.00 | 0.00% | 4.69 | 4.75 | 180852 | 8535.14 | 1.14% |
| 2025-04-30 | 4.79 | 4.73 | -0.11 | -2.27% | 4.72 | 4.85 | 152759 | 7264.42 | 0.96% |
| 2025-04-29 | 4.87 | 4.84 | -0.05 | -1.02% | 4.81 | 4.90 | 90728 | 4401.65 | 0.57% |
| 2025-04-28 | 4.96 | 4.89 | -0.07 | -1.41% | 4.87 | 4.96 | 97281 | 4762.75 | 0.61% |
| 2025-04-25 | 4.90 | 4.96 | 0.05 | 1.02% | 4.90 | 5.02 | 139487 | 6926.90 | 0.88% |
| 2025-04-24 | 4.92 | 4.91 | -0.02 | -0.41% | 4.86 | 4.96 | 79519 | 3905.24 | 0.50% |
| 2025-04-23 | 4.97 | 4.93 | -0.03 | -0.60% | 4.91 | 4.99 | 85765 | 4239.94 | 0.54% |
| 2025-04-22 | 4.89 | 4.96 | 0.05 | 1.02% | 4.88 | 4.98 | 96075 | 4747.37 | 0.60% |
| 2025-04-21 | 4.92 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 77105 | 3770.78 | 0.48% |
| 2025-04-18 | 4.98 | 4.93 | -0.05 | -1.00% | 4.86 | 4.98 | 90072 | 4422.12 | 0.57% |
| 2025-04-17 | 4.78 | 4.98 | 0.18 | 3.75% | 4.74 | 5.03 | 199929 | 9913.38 | 1.26% |
| 2025-04-16 | 4.82 | 4.80 | -0.02 | -0.41% | 4.72 | 4.84 | 76576 | 3657.00 | 0.48% |
| 2025-04-15 | 4.90 | 4.82 | -0.10 | -2.03% | 4.80 | 4.91 | 92044 | 4452.85 | 0.58% |
| 2025-04-14 | 4.89 | 4.92 | 0.06 | 1.23% | 4.86 | 4.93 | 114364 | 5595.02 | 0.72% |
| 2025-04-11 | 4.89 | 4.86 | -0.05 | -1.02% | 4.85 | 4.92 | 94821 | 4626.50 | 0.60% |
| 2025-04-10 | 4.92 | 4.91 | 0.02 | 0.41% | 4.84 | 4.94 | 124066 | 6086.61 | 0.78% |
| 2025-04-09 | 4.77 | 4.89 | 0.09 | 1.88% | 4.66 | 4.90 | 199003 | 9503.24 | 1.25% |
| 2025-04-08 | 4.61 | 4.80 | 0.20 | 4.35% | 4.59 | 4.83 | 216196 | 10252.95 | 1.36% |
冀东水泥(000401)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
